Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.90 | 57.06 | 56.58 | 56.58 | 222,463 | -0.10(-0.18%) |
Jul 30, 2018 | 57.39 | 57.39 | 56.64 | 56.68 | 211,686 | +0.30(+0.53%) |
Jul 27, 2018 | 56.83 | 56.98 | 56.37 | 56.38 | 262,387 | +0.01(+0.02%) |
Jul 26, 2018 | 56.45 | 56.78 | 56.35 | 56.38 | 222,318 | -0.47(-0.83%) |
Jul 25, 2018 | 57.29 | 57.33 | 56.67 | 56.85 | 310,876 | -2.40(-4.05%) |
Jul 24, 2018 | 59.83 | 59.83 | 59.09 | 59.25 | 95,644 | +0.15(+0.26%) |
Jul 23, 2018 | 59.45 | 59.46 | 59.06 | 59.10 | 54,433 | -0.38(-0.64%) |
Jul 20, 2018 | 58.98 | 59.66 | 58.93 | 59.48 | 74,408 | +0.38(+0.65%) |
Jul 19, 2018 | 58.75 | 59.30 | 58.72 | 59.10 | 128,829 | -0.54(-0.90%) |
Jul 18, 2018 | 59.45 | 59.75 | 59.17 | 59.63 | 122,400 | +0.33(+0.55%) |
Jul 17, 2018 | 59.03 | 59.55 | 59.00 | 59.30 | 149,633 | -0.12(-0.20%) |
Jul 16, 2018 | 59.01 | 59.51 | 58.94 | 59.42 | 83,293 | -0.07(-0.12%) |
Jul 13, 2018 | 59.19 | 59.53 | 59.00 | 59.50 | 85,608 | +0.68(+1.16%) |
Jul 12, 2018 | 58.55 | 58.86 | 58.40 | 58.81 | 82,894 | +0.76(+1.32%) |
Jul 11, 2018 | 57.68 | 58.16 | 57.67 | 58.05 | 72,678 | -0.32(-0.55%) |
Jul 10, 2018 | 58.32 | 58.40 | 58.09 | 58.37 | 77,781 | +0.25(+0.44%) |
Jul 09, 2018 | 58.19 | 58.19 | 57.69 | 58.11 | 107,178 | +1.00(+1.75%) |
Jul 06, 2018 | 56.47 | 57.16 | 56.43 | 57.11 | 112,213 | +0.39(+0.69%) |
Jul 05, 2018 | 56.79 | 56.28 | 56.72 | 123,076 | +0.09(+0.16%) | |
Jul 03, 2018 | 56.63 | 56.63 | 56.63 | 0 | +0.20(+0.35%) | |
Jul 02, 2018 | 56.38 | 56.48 | 56.01 | 56.43 | 150,562 | -0.58(-1.02%) |
Jun 29, 2018 | 57.44 | 56.80 | 57.01 | 148,276 | +0.69(+1.23%) | |
Jun 28, 2018 | 56.39 | 56.70 | 56.13 | 56.32 | 720,558 | -0.70(-1.23%) |
Jun 27, 2018 | 57.67 | 57.70 | 56.96 | 57.02 | 720,438 | +0.01(+0.02%) |
Jun 26, 2018 | 56.96 | 57.09 | 56.74 | 57.01 | 163,265 | -0.49(-0.85%) |
Jun 25, 2018 | 58.30 | 58.32 | 57.37 | 57.50 | 106,294 | -0.93(-1.59%) |
Jun 22, 2018 | 58.89 | 58.89 | 58.39 | 58.43 | 115,269 | +0.49(+0.85%) |
Jun 21, 2018 | 58.55 | 58.60 | 57.88 | 57.94 | 63,199 | -1.03(-1.74%) |
Jun 20, 2018 | 59.26 | 59.26 | 58.85 | 58.97 | 60,963 | +0.14(+0.23%) |
Jun 19, 2018 | 58.96 | 59.05 | 58.39 | 58.83 | 83,884 | -0.98(-1.64%) |
Jun 18, 2018 | 59.47 | 59.83 | 59.41 | 59.81 | 60,500 | -0.65(-1.08%) |
Jun 15, 2018 | 60.52 | 60.04 | 60.47 | 84,269 | -0.07(-0.12%) | |
Jun 14, 2018 | 61.04 | 61.11 | 60.43 | 60.54 | 74,704 | +0.15(+0.24%) |
Jun 13, 2018 | 60.33 | 61.01 | 60.23 | 60.40 | 105,179 | +0.14(+0.23%) |
Jun 12, 2018 | 60.23 | 60.43 | 60.13 | 60.26 | 89,252 | -0.54(-0.88%) |
Jun 11, 2018 | 60.65 | 60.95 | 60.53 | 60.80 | 71,062 | +0.33(+0.54%) |
Jun 08, 2018 | 60.64 | 60.67 | 60.21 | 60.47 | 146,639 | +0.30(+0.50%) |
Jun 07, 2018 | 60.63 | 60.72 | 59.97 | 60.17 | 214,213 | -0.88(-1.45%) |
Jun 06, 2018 | 61.08 | 61.05 | 143,508 | +1.10(+1.84%) | ||
Jun 05, 2018 | 60.16 | 60.30 | 59.81 | 59.95 | 129,785 | +0.04(+0.06%) |
Jun 04, 2018 | 59.71 | 59.95 | 59.66 | 59.91 | 86,321 | +0.65(+1.09%) |
Jun 01, 2018 | 59.56 | 59.56 | 59.11 | 59.27 | 170,864 | +0.58(+0.99%) |
May 31, 2018 | 58.88 | 59.00 | 58.51 | 58.69 | 493,043 | -0.29(-0.49%) |
May 30, 2018 | 58.81 | 59.00 | 58.65 | 58.98 | 102,796 | +0.79(+1.36%) |
May 29, 2018 | 58.36 | 58.63 | 57.93 | 58.19 | 108,616 | -1.37(-2.31%) |
May 25, 2018 | 59.56 | 59.56 | 59.56 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 59.76 | 59.77 | 59.22 | 59.55 | 94,094 | +0.27(+0.46%) |
May 23, 2018 | 59.41 | 59.47 | 59.03 | 59.28 | 90,307 | -0.36(-0.61%) |
May 22, 2018 | 59.83 | 60.05 | 59.60 | 59.64 | 75,926 | -0.16(-0.27%) |
May 21, 2018 | 59.78 | 59.95 | 59.71 | 59.81 | 102,825 | +0.46(+0.78%) |
May 18, 2018 | 59.42 | 59.51 | 59.03 | 59.34 | 146,972 | +0.31(+0.52%) |
May 17, 2018 | 59.19 | 59.31 | 58.92 | 59.03 | 127,785 | -0.02(-0.03%) |
May 16, 2018 | 58.73 | 59.22 | 58.73 | 59.05 | 92,837 | +0.65(+1.11%) |
May 15, 2018 | 58.50 | 58.59 | 58.33 | 58.40 | 110,573 | -0.40(-0.68%) |
May 14, 2018 | 58.69 | 59.28 | 58.59 | 58.80 | 124,135 | -0.32(-0.54%) |
May 11, 2018 | 59.18 | 59.38 | 59.10 | 59.12 | 174,544 | -0.88(-1.47%) |
May 10, 2018 | 59.88 | 60.01 | 59.71 | 60.01 | 117,345 | -0.04(-0.06%) |
May 09, 2018 | 59.75 | 60.17 | 59.65 | 60.04 | 124,334 | +0.47(+0.79%) |
May 08, 2018 | 59.24 | 59.61 | 58.94 | 59.57 | 194,545 | +0.87(+1.49%) |
May 07, 2018 | 58.55 | 58.84 | 58.49 | 58.70 | 94,773 | +0.38(+0.66%) |
May 04, 2018 | 57.69 | 58.41 | 57.61 | 58.31 | 179,846 | +0.59(+1.02%) |
May 03, 2018 | 57.70 | 57.80 | 57.26 | 57.72 | 494,338 | +0.46(+0.81%) |
May 02, 2018 | 58.00 | 58.11 | 57.25 | 57.26 | 837,144 | -0.83(-1.43%) |